New Zealand markets close in 11 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.03-0.16 (-0.09%)
At close: 04:00PM EDT
173.75 +0.72 (+0.42%)
After hours: 07:59PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022172.78173.71171.66173.03173.0356,180,100
15 Aug 2022171.52173.39171.35173.19173.1954,091,700
12 Aug 2022169.82172.17169.40172.10172.1067,946,400
11 Aug 2022170.06170.99168.19168.49168.4957,149,200
10 Aug 2022167.68169.34166.90169.24169.2470,170,500
09 Aug 2022164.02165.82163.25164.92164.9263,135,500
08 Aug 2022166.37167.81164.20164.87164.8760,276,900
05 Aug 2022163.21165.85163.00165.35165.3556,646,600
05 Aug 20220.23 Dividend
04 Aug 2022166.01167.19164.43165.81165.5855,474,100
03 Aug 2022160.84166.59160.75166.13165.9082,507,500
02 Aug 2022160.10162.41159.63160.01159.7959,907,000
01 Aug 2022161.01163.59160.89161.51161.2967,829,400
29 Jul 2022161.24163.63159.50162.51162.28101,689,200
28 Jul 2022156.98157.64154.41157.35157.1381,378,700
27 Jul 2022152.58157.33152.16156.79156.5778,620,700
26 Jul 2022152.26153.09150.80151.60151.3955,138,700
25 Jul 2022154.01155.04152.28152.95152.7453,623,900
22 Jul 2022155.39156.28153.41154.09153.8866,675,400
21 Jul 2022154.50155.57151.94155.35155.1365,086,600
20 Jul 2022151.12153.72150.37153.04152.8364,823,400
19 Jul 2022147.92151.23146.91151.00150.7982,982,400
18 Jul 2022150.74151.57146.70147.07146.8781,420,900
15 Jul 2022149.78150.86148.20150.17149.9676,259,900
14 Jul 2022144.08148.95143.25148.47148.2678,140,700
13 Jul 2022142.99146.45142.12145.49145.2971,185,600
12 Jul 2022145.76148.45145.05145.86145.6677,588,800
11 Jul 2022145.67146.64143.78144.87144.6763,141,600
08 Jul 2022145.26147.55145.00147.04146.8464,547,800
07 Jul 2022143.29146.55143.28146.35146.1566,253,700
06 Jul 2022141.35144.12141.08142.92142.7274,064,300
05 Jul 2022137.77141.61136.93141.56141.3673,353,800
01 Jul 2022136.04139.04135.66138.93138.7471,051,600
30 Jun 2022137.25138.37133.77136.72136.5398,964,500
29 Jun 2022137.46140.67136.67139.23139.0466,242,400
28 Jun 2022142.13143.42137.32137.44137.2567,083,400
27 Jun 2022142.70143.49140.97141.66141.4670,207,900
24 Jun 2022139.90141.91139.77141.66141.4689,116,800
23 Jun 2022136.82138.59135.63138.27138.0872,433,800
22 Jun 2022134.79137.76133.91135.35135.1673,409,200
21 Jun 2022133.42137.06133.32135.87135.6881,000,500
17 Jun 2022130.07133.08129.81131.56131.38134,520,300
16 Jun 2022132.08132.39129.04130.06129.88108,123,900
15 Jun 2022134.29137.34132.16135.43135.2491,533,000
14 Jun 2022133.13133.89131.48132.76132.5884,784,300
13 Jun 2022132.87135.20131.44131.88131.70122,207,100
10 Jun 2022140.28140.76137.06137.13136.9491,437,900
09 Jun 2022147.08147.95142.53142.64142.4469,473,000
08 Jun 2022148.58149.87147.46147.96147.7553,950,200
07 Jun 2022144.35149.00144.10148.71148.5067,808,200
06 Jun 2022147.03148.57144.90146.14145.9471,598,400
03 Jun 2022146.90147.97144.46145.38145.1888,570,300
02 Jun 2022147.83151.27146.86151.21151.0072,348,100
01 Jun 2022149.90151.74147.68148.71148.5074,286,600
31 May 2022149.07150.66146.84148.84148.63103,718,400
27 May 2022145.39149.68145.26149.64149.4390,978,500
26 May 2022137.39144.34137.14143.78143.5890,601,500
25 May 2022138.43141.79138.34140.52140.3392,482,700
24 May 2022140.81141.97137.33140.36140.17104,132,700
23 May 2022137.79143.26137.65143.11142.91117,726,300
20 May 2022139.09140.70132.61137.59137.40137,426,100
19 May 2022139.88141.66136.60137.35137.16136,095,600
18 May 2022146.85147.36139.90140.82140.62109,742,900
17 May 2022148.86149.77146.68149.24149.0378,336,300
16 May 2022145.55147.52144.18145.54145.3486,643,800
13 May 2022144.59148.10143.11147.11146.91113,990,900
12 May 2022142.77146.20138.80142.56142.36182,602,000
11 May 2022153.50155.45145.81146.50146.30142,689,800
10 May 2022155.52156.74152.93154.51154.30115,366,700
09 May 2022154.93155.83151.49152.06151.85131,577,900
06 May 2022156.01159.44154.18157.28157.06116,124,600
06 May 20220.23 Dividend
05 May 2022163.85164.08154.95156.77156.32130,525,300
04 May 2022159.67166.48159.26166.02165.55108,256,500
03 May 2022158.15160.71156.32159.48159.0388,966,500
02 May 2022156.71158.23153.27157.96157.51123,055,300
29 Apr 2022161.84166.20157.25157.65157.20131,747,600
28 Apr 2022159.25164.52158.93163.64163.17130,216,800
27 Apr 2022155.91159.79155.38156.57156.1288,063,200
26 Apr 2022162.25162.34156.72156.80156.3595,623,200
25 Apr 2022161.12163.17158.46162.88162.4296,046,400
22 Apr 2022166.46167.87161.50161.79161.3384,882,400
21 Apr 2022168.91171.53165.91166.42165.9587,227,800
20 Apr 2022168.76168.88166.10167.23166.7567,929,800
19 Apr 2022165.02167.82163.91167.40166.9267,723,800
18 Apr 2022163.92166.60163.57165.07164.6069,023,900
14 Apr 2022170.62171.27165.04165.29164.8275,329,400
13 Apr 2022167.39171.04166.77170.40169.9170,618,900
12 Apr 2022168.02169.87166.64167.66167.1879,265,200
11 Apr 2022168.71169.03165.50165.75165.2872,246,700
08 Apr 2022171.78171.78169.20170.09169.6076,575,500
07 Apr 2022171.16173.36169.85172.14171.6577,594,700
06 Apr 2022172.36173.63170.13171.83171.3489,058,800
05 Apr 2022177.50178.30174.42175.06174.5673,401,800
04 Apr 2022174.57178.49174.44178.44177.9376,468,400
01 Apr 2022174.03174.88171.94174.31173.8178,751,300
31 Mar 2022177.84178.03174.40174.61174.11103,049,300
30 Mar 2022178.55179.61176.70177.77177.2692,633,200
29 Mar 2022176.69179.01176.34178.96178.45100,589,400
28 Mar 2022172.17175.73172.00175.60175.1090,371,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...